Bloom Industries Limited (BOM:513422)
India · Delayed Price · Currency is INR 39.90
+0.29 (0.73%)
At close: Jul 30, 2025
Bloom Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 43.85 | 44.39 | 39.23 | 41.07 | 41.07 | -4.02% | 3,888 |
| Jul 31, 2025 | 35.10 | 43.96 | 35.10 | 42.79 | 42.79 | 7.24% | 12,882 |
| Jul 30, 2025 | 39.00 | 40.80 | 36.10 | 39.90 | 39.90 | 0.73% | 1,637 |
| Jul 29, 2025 | 39.99 | 39.99 | 37.70 | 39.61 | 39.61 | -0.38% | 716 |
| Jul 28, 2025 | 42.89 | 42.89 | 37.51 | 39.76 | 39.76 | -5.15% | 7,105 |
| Jul 25, 2025 | 40.00 | 43.95 | 38.01 | 41.92 | 41.92 | 14.44% | 44,512 |
| Jul 24, 2025 | 42.00 | 42.00 | 36.13 | 36.63 | 36.63 | -9.60% | 866 |
| Jul 23, 2025 | 43.00 | 43.00 | 37.50 | 40.52 | 40.52 | 2.63% | 896 |
| Jul 22, 2025 | 37.70 | 39.90 | 36.50 | 39.48 | 39.48 | 8.16% | 2,873 |
| Jul 21, 2025 | 35.55 | 36.99 | 34.50 | 36.50 | 36.50 | 3.69% | 267 |
| Jul 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -5.63% | 1 |
| Jul 17, 2025 | 34.00 | 38.43 | 34.00 | 37.30 | 37.30 | -1.71% | 798 |
| Jul 16, 2025 | 35.01 | 37.95 | 35.01 | 37.95 | 37.95 | 5.42% | 4 |
| Jul 15, 2025 | 33.80 | 36.00 | 33.80 | 36.00 | 36.00 | 2.86% | 1,466 |
| Jul 14, 2025 | 34.00 | 35.91 | 33.60 | 35.00 | 35.00 | -2.53% | 285 |
| Jul 11, 2025 | 33.95 | 37.00 | 33.95 | 35.91 | 35.91 | -0.80% | 347 |
| Jul 10, 2025 | 34.00 | 36.80 | 33.60 | 36.20 | 36.20 | 1.37% | 100 |
| Jul 9, 2025 | 41.60 | 41.60 | 35.10 | 35.71 | 35.71 | -1.63% | 3,000 |
| Jul 8, 2025 | 34.30 | 39.29 | 33.99 | 36.30 | 36.30 | -2.94% | 5,871 |
| Jul 7, 2025 | 39.98 | 39.98 | 36.00 | 37.40 | 37.40 | -2.09% | 567 |
| Jul 4, 2025 | 36.30 | 39.00 | 36.30 | 38.20 | 38.20 | 0.53% | 225 |
| Jul 3, 2025 | 38.79 | 38.79 | 36.00 | 38.00 | 38.00 | -2.04% | 1,152 |
| Jul 2, 2025 | 39.00 | 39.00 | 36.21 | 38.79 | 38.79 | 1.15% | 427 |
| Jul 1, 2025 | 40.25 | 41.00 | 36.22 | 38.35 | 38.35 | -4.24% | 2,010 |
| Jun 30, 2025 | 37.87 | 40.50 | 35.45 | 40.05 | 40.05 | 5.76% | 1,527 |
| Jun 27, 2025 | 35.01 | 38.06 | 35.01 | 37.87 | 37.87 | 4.35% | 158 |
| Jun 26, 2025 | 36.05 | 38.00 | 34.61 | 36.29 | 36.29 | -5.30% | 2,668 |
| Jun 25, 2025 | 35.05 | 38.88 | 35.05 | 38.32 | 38.32 | 8.86% | 1,390 |
| Jun 24, 2025 | 34.15 | 37.61 | 34.15 | 35.20 | 35.20 | -1.59% | 2,411 |
| Jun 23, 2025 | 35.00 | 38.98 | 32.15 | 35.77 | 35.77 | -2.80% | 4,255 |
| Jun 20, 2025 | 35.21 | 37.00 | 35.21 | 36.80 | 36.80 | 0.55% | 56 |
| Jun 19, 2025 | 34.02 | 40.69 | 34.02 | 36.60 | 36.60 | -1.08% | 2,372 |
| Jun 18, 2025 | 35.11 | 39.99 | 35.11 | 37.00 | 37.00 | -1.33% | 3,822 |
| Jun 17, 2025 | 39.99 | 39.99 | 36.56 | 37.50 | 37.50 | 4.11% | 286 |
| Jun 16, 2025 | 35.60 | 36.03 | 34.35 | 36.02 | 36.02 | -5.31% | 7 |
| Jun 13, 2025 | 45.00 | 45.00 | 38.01 | 38.04 | 38.04 | -0.81% | 642 |
| Jun 12, 2025 | 36.45 | 43.00 | 36.45 | 38.35 | 38.35 | -8.03% | 3,967 |
| Jun 11, 2025 | 44.39 | 44.39 | 36.20 | 41.70 | 41.70 | 11.80% | 8,750 |
| Jun 10, 2025 | 39.59 | 44.99 | 36.65 | 37.30 | 37.30 | -3.89% | 7,577 |
| Jun 9, 2025 | 33.97 | 40.96 | 33.97 | 38.81 | 38.81 | 13.68% | 9,157 |
| Jun 6, 2025 | 36.00 | 36.18 | 34.00 | 34.14 | 34.14 | 0.15% | 409 |
| Jun 5, 2025 | 33.00 | 35.98 | 33.00 | 34.09 | 34.09 | 0.24% | 608 |
| Jun 4, 2025 | 34.00 | 36.80 | 33.00 | 34.01 | 34.01 | 4.97% | 2,369 |
| Jun 3, 2025 | 34.00 | 34.00 | 32.40 | 32.40 | 32.40 | -4.71% | 2 |
| Jun 2, 2025 | 34.01 | 36.00 | 33.37 | 34.00 | 34.00 | -6.18% | 1,477 |
| May 30, 2025 | 36.47 | 36.47 | 33.20 | 36.24 | 36.24 | 5.01% | 178 |
| May 29, 2025 | 35.00 | 36.50 | 34.50 | 34.51 | 34.51 | -5.27% | 436 |
| May 28, 2025 | 37.00 | 37.00 | 33.50 | 36.43 | 36.43 | 7.02% | 1,225 |
| May 27, 2025 | 34.01 | 37.00 | 34.01 | 34.04 | 34.04 | -1.39% | 106 |
| May 26, 2025 | 34.51 | 34.67 | 34.50 | 34.52 | 34.52 | -1.43% | 152 |